Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aetna (NY: AET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 38.22 38.49 37.51 37.87 5,344,665 -0.44(-1.14%)
May 30, 2012 38.41 38.77 38.20 38.31 3,306,905 -0.42(-1.08%)
May 29, 2012 38.36 38.81 38.18 38.72 3,284,726 +0.56(+1.48%)
May 25, 2012 37.97 38.64 37.97 38.16 3,069,943 +0.06(+0.17%)
May 24, 2012 37.73 39.06 37.46 38.09 6,347,195 +0.73(+1.96%)
May 23, 2012 37.13 37.56 36.91 37.36 3,473,308 +0.07(+0.20%)
May 22, 2012 37.76 38.14 37.12 37.29 4,390,550 -0.48(-1.28%)
May 21, 2012 36.42 37.89 36.41 37.77 4,877,665 +1.44(+3.95%)
May 18, 2012 36.75 37.15 36.19 36.33 4,793,395 -0.36(-0.98%)
May 17, 2012 37.19 37.54 36.69 36.69 6,713,470 -0.55(-1.47%)
May 16, 2012 37.20 38.07 37.13 37.24 6,008,345 -0.57(-1.52%)
May 15, 2012 38.30 38.42 37.73 37.82 4,952,492 -0.65(-1.69%)
May 14, 2012 38.01 39.05 37.72 38.46 4,871,778 +0.27(+0.70%)
May 11, 2012 38.69 38.97 38.11 38.19 4,741,174 -0.56(-1.43%)
May 10, 2012 39.20 39.32 38.71 38.75 3,628,512 -0.22(-0.57%)
May 09, 2012 38.69 39.59 38.59 38.97 6,583,322 -0.90(-2.25%)
May 08, 2012 39.48 39.97 39.13 39.87 5,525,455 +0.06(+0.16%)
May 07, 2012 39.97 40.13 39.43 39.81 5,089,418 -0.15(-0.37%)
May 04, 2012 40.67 40.70 39.82 39.95 4,103,760 -0.81(-1.98%)
May 03, 2012 41.51 41.51 39.95 40.76 7,159,774 -0.85(-2.05%)
May 02, 2012 40.97 41.77 40.97 41.61 5,788,678 +0.44(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.